Mcdonald's Corp (0R16)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:13:46 | 259.57 | 1 | O | 249.5 | 275.0 | Sell | 5,571 | 377 | LSE | |
| 14:13:45 | 259.57 | 1 | O | 249.5 | 275.0 | Sell | 5,570 | 376 | LSE | |
| 14:13:15 | 259.587 | 3 | O | 249.5 | 275.0 | Sell | 5,569 | 375 | LSE | |
| 14:13:15 | 259.584 | 49 | O | 249.5 | 275.0 | Sell | 5,566 | 374 | LSE | |
| 14:08:03 | 259.88 | 9 | O | 249.5 | 275.0 | Sell | 5,517 | 373 | LSE | |
| 14:07:54 | 259.79 | 3 | O | 249.5 | 275.0 | Sell | 5,508 | 372 | LSE | |
| 14:06:12 | 260.02 | 1 | O | 249.5 | 275.0 | Sell | 5,505 | 371 | LSE | |
| 14:01:16 | 260.0 | 2 | O | 249.5 | 275.0 | Sell | 5,504 | 370 | LSE | |
| 13:57:15 | 260.438 | 2 | O | 249.5 | 275.0 | Sell | 5,502 | 369 | LSE | |
| 13:55:00 | 260.71 | 11 | O | 249.5 | 275.0 | Sell | 5,500 | 368 | LSE | |
| 13:51:56 | 260.8 | 19 | O | 249.5 | 275.0 | Sell | 5,489 | 367 | LSE | |
| 13:51:02 | 260.805 | 5 | O | 249.5 | 275.0 | Sell | 5,470 | 366 | LSE | |
| 13:46:15 | 261.1 | 1 | O | 249.5 | 275.0 | Sell | 5,465 | 365 | LSE | |
| 13:45:21 | 261.07 | 7 | O | 249.5 | 275.0 | Sell | 5,464 | 364 | LSE | |
| 13:41:06 | 260.99 | 7 | O | 249.5 | 275.0 | Sell | 5,457 | 363 | LSE | |
| 13:39:59 | 260.955 | 15 | O | 249.5 | 275.0 | Sell | 5,450 | 362 | LSE | |
| 13:37:19 | 260.93 | 12 | O | 249.5 | 275.0 | Sell | 5,435 | 361 | LSE | |
| 13:34:16 | 260.997 | 2 | O | 249.5 | 275.0 | Sell | 5,423 | 360 | LSE | |
| 13:32:59 | 261.15 | 1 | O | 249.5 | 275.0 | Sell | 5,421 | 359 | LSE | |
| 13:31:57 | 261.159 | 3 | O | 249.5 | 275.0 | Sell | 5,420 | 358 | LSE | |
| 13:29:32 | 261.158 | 12 | O | 249.5 | 275.0 | Sell | 5,417 | 357 | LSE | |
| 13:24:24 | 260.779 | 1 | O | 249.5 | 275.0 | Sell | 5,405 | 356 | LSE | |
| 13:23:15 | 260.807 | 2 | O | 249.5 | 275.0 | Sell | 5,404 | 355 | LSE | |
| 13:23:15 | 260.84 | 6 | O | 249.5 | 275.0 | Sell | 5,402 | 354 | LSE | |
| 13:20:51 | 260.91 | 1 | O | 249.5 | 275.0 | Sell | 5,396 | 353 | LSE | |
| 13:18:33 | 260.94 | 10 | O | 249.5 | 275.0 | Sell | 5,395 | 352 | LSE | |
| 13:18:27 | 260.94 | 12 | O | 249.5 | 275.0 | Sell | 5,385 | 351 | LSE | |
| 13:12:28 | 260.98 | 1 | O | 249.5 | 275.0 | Sell | 5,373 | 350 | LSE | |
| 13:05:23 | 261.03 | 8 | O | 249.5 | 275.0 | Sell | 5,372 | 349 | LSE | |
| 13:05:04 | 261.05 | 1 | O | 249.5 | 275.0 | Sell | 5,364 | 348 | LSE | |
| 13:01:40 | 260.89 | 1 | O | 249.5 | 275.0 | Sell | 5,363 | 347 | LSE | |
| 13:01:07 | 260.92 | 1 | O | 249.5 | 275.0 | Sell | 5,362 | 346 | LSE | |
| 13:00:43 | 260.96 | 8 | O | 249.5 | 275.0 | Sell | 5,361 | 345 | LSE | |
| 12:56:46 | 260.72 | 4 | O | 249.5 | 275.0 | Sell | 5,353 | 344 | LSE | |
| 12:55:57 | 260.73 | 8 | O | 249.5 | 275.0 | Sell | 5,349 | 343 | LSE | |
| 12:55:56 | 261.11 | 3 | O | 249.5 | 275.0 | Sell | 5,341 | 342 | LSE | |
| 12:55:08 | 261.0 | 9 | O | 249.5 | 275.0 | Sell | 5,338 | 341 | LSE | |
| 12:54:33 | 260.73 | 2 | O | 249.5 | 275.0 | Sell | 5,329 | 340 | LSE | |
| 12:52:50 | 260.81 | 4 | O | 249.5 | 275.0 | Sell | 5,327 | 339 | LSE | |
| 12:52:32 | 261.04 | 3 | O | 249.5 | 275.0 | Sell | 5,323 | 338 | LSE | |
| 12:52:12 | 260.83 | 2 | O | 249.5 | 275.0 | Sell | 5,320 | 337 | LSE | |
| 12:51:16 | 260.82 | 3 | O | 249.5 | 275.0 | Sell | 5,318 | 336 | LSE | |
| 12:48:39 | 260.39 | 8 | O | 249.5 | 275.0 | Sell | 5,315 | 335 | LSE | |
| 12:48:28 | 260.73 | 22 | O | 249.5 | 275.0 | Sell | 5,307 | 334 | LSE | |
| 12:47:54 | 260.04 | 4 | O | 249.5 | 275.0 | Sell | 5,285 | 333 | LSE | |
| 12:47:53 | 260.04 | 4 | O | 249.5 | 275.0 | Sell | 5,281 | 332 | LSE | |
| 12:47:38 | 260.83 | 1 | O | 249.5 | 275.0 | Sell | 5,277 | 331 | LSE | |
| 12:46:09 | 259.85 | 8 | O | 249.5 | 275.0 | Sell | 5,276 | 330 | LSE | |
| 12:45:46 | 260.959 | 1 | O | 249.5 | 275.0 | Sell | 5,268 | 329 | LSE | |
| 12:45:38 | 260.74 | 8 | O | 249.5 | 275.0 | Sell | 5,267 | 328 | LSE | |
| 12:45:37 | 260.46 | 1 | O | 249.5 | 275.0 | Sell | 5,259 | 327 | LSE | |
| 12:45:23 | 260.46 | 22 | O | 249.5 | 275.0 | Sell | 5,258 | 326 | LSE | |
| 12:44:43 | 260.19 | 38 | O | 249.5 | 275.0 | Sell | 5,236 | 325 | LSE | |
| 12:44:20 | 260.95 | 7 | O | 249.5 | 275.0 | Sell | 5,198 | 324 | LSE | |
| 12:43:53 | 260.99 | 4 | O | 249.5 | 275.0 | Sell | 5,191 | 323 | LSE | |
| 12:43:29 | 260.83 | 1 | O | 249.5 | 275.0 | Sell | 5,187 | 322 | LSE | |
| 12:42:58 | 260.0 | 1 | O | 249.5 | 275.0 | Sell | 5,186 | 321 | LSE | |
| 12:42:17 | 260.857 | 4 | O | 249.5 | 275.0 | Sell | 5,185 | 320 | LSE | |
| 12:42:14 | 260.85 | 3 | O | 249.5 | 275.0 | Sell | 5,181 | 319 | LSE | |
| 12:41:27 | 260.95 | 1 | O | 249.5 | 275.0 | Sell | 5,178 | 318 | LSE | |
| 12:41:24 | 260.84 | 3 | O | 249.5 | 275.0 | Sell | 5,177 | 317 | LSE | |
| 12:41:23 | 260.84 | 1 | O | 249.5 | 275.0 | Sell | 5,174 | 316 | LSE | |
| 12:41:22 | 260.84 | 2 | O | 249.5 | 275.0 | Sell | 5,173 | 315 | LSE | |
| 12:41:22 | 260.84 | 1 | O | 249.5 | 275.0 | Sell | 5,171 | 314 | LSE | |
| 12:41:22 | 260.84 | 1 | O | 249.5 | 275.0 | Sell | 5,170 | 313 | LSE | |
| 12:41:22 | 260.84 | 1 | O | 249.5 | 275.0 | Sell | 5,169 | 312 | LSE | |
| 12:41:20 | 260.86 | 2 | O | 249.5 | 275.0 | Sell | 5,168 | 311 | LSE | |
| 12:41:19 | 260.921 | 1 | O | 249.5 | 275.0 | Sell | 5,166 | 310 | LSE | |
| 12:41:18 | 260.84 | 5 | O | 249.5 | 275.0 | Sell | 5,165 | 309 | LSE | |
| 12:41:18 | 260.84 | 2 | O | 249.5 | 275.0 | Sell | 5,160 | 308 | LSE | |
| 12:40:56 | 260.39 | 9 | O | 249.5 | 275.0 | Sell | 5,158 | 307 | LSE | |
| 12:39:39 | 260.936 | 2 | O | 249.5 | 275.0 | Sell | 5,149 | 306 | LSE | |
| 12:39:28 | 260.91 | 2 | O | 249.5 | 275.0 | Sell | 5,147 | 305 | LSE | |
| 12:38:46 | 260.74 | 1 | O | 249.5 | 275.0 | Sell | 5,145 | 304 | LSE | |
| 12:38:46 | 260.74 | 1 | O | 249.5 | 275.0 | Sell | 5,144 | 303 | LSE | |
| 12:37:52 | 262.29 | 10 | O | 249.5 | 275.0 | Buy | 5,143 | 302 | LSE | |
| 12:37:10 | 261.12 | 7 | O | 249.5 | 275.0 | Sell | 5,133 | 301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
